Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 18.92 | 18.97 | 18.87 | 18.96 | 2,715 | +0.33(+1.79%) |
Oct 30, 2018 | 18.63 | 18.63 | 18.63 | 18.63 | 1,036 | -0.01(-0.03%) |
Oct 29, 2018 | 18.73 | 18.73 | 18.64 | 18.64 | 944 | +0.18(+0.95%) |
Oct 26, 2018 | 18.52 | 18.52 | 18.30 | 18.46 | 8,955 | -0.23(-1.22%) |
Oct 25, 2018 | 18.50 | 18.69 | 18.50 | 18.69 | 5,267 | +0.08(+0.45%) |
Oct 24, 2018 | 18.57 | 18.60 | 18.57 | 18.60 | 1,362 | -0.32(-1.71%) |
Oct 23, 2018 | 18.83 | 18.93 | 18.83 | 18.93 | 581 | -0.09(-0.49%) |
Oct 22, 2018 | 19.19 | 19.19 | 19.02 | 19.02 | 4,997 | -0.13(-0.66%) |
Oct 19, 2018 | 19.26 | 19.26 | 19.13 | 19.15 | 1,310 | -0.33(-1.69%) |
Oct 18, 2018 | 19.50 | 19.50 | 19.46 | 19.48 | 1,261 | -0.05(-0.23%) |
Oct 17, 2018 | 19.52 | 19.52 | 19.52 | 86 | +0.00(+0.00%) | |
Oct 16, 2018 | 19.29 | 19.52 | 19.29 | 19.52 | 3,056 | +0.33(+1.73%) |
Oct 15, 2018 | 19.19 | 19.19 | 19.19 | 19.19 | 227 | +0.24(+1.24%) |
Oct 12, 2018 | 19.17 | 19.17 | 18.89 | 18.95 | 1,747 | -0.31(-1.62%) |
Oct 11, 2018 | 19.27 | 19.27 | 19.27 | 19.27 | 1,022 | -0.40(-2.05%) |
Oct 10, 2018 | 19.87 | 19.87 | 19.64 | 19.67 | 2,844 | -0.30(-1.51%) |
Oct 09, 2018 | 20.01 | 20.01 | 19.96 | 19.97 | 37,858 | +0.01(+0.05%) |
Oct 08, 2018 | 20.03 | 20.03 | 19.96 | 19.96 | 315 | -0.09(-0.46%) |
Oct 05, 2018 | 20.20 | 20.20 | 20.02 | 20.05 | 4,040 | -0.14(-0.70%) |
Oct 04, 2018 | 20.27 | 20.27 | 20.19 | 20.19 | 435 | -0.21(-1.01%) |
Oct 03, 2018 | 20.41 | 20.41 | 20.40 | 20.40 | 383 | +0.06(+0.31%) |
Oct 02, 2018 | 20.37 | 20.37 | 20.34 | 20.34 | 184,604 | -0.16(-0.80%) |
Oct 01, 2018 | 20.50 | 20.50 | 20.50 | 89 | +0.00(+0.00%) | |
Sep 28, 2018 | 20.55 | 20.55 | 20.50 | 20.50 | 1,310 | -0.04(-0.17%) |
Sep 27, 2018 | 20.51 | 20.54 | 20.51 | 20.54 | 1,249 | -0.07(-0.36%) |
Sep 26, 2018 | 20.62 | 20.64 | 20.61 | 20.61 | 1,976 | -0.01(-0.04%) |
Sep 25, 2018 | 20.68 | 20.78 | 20.62 | 20.62 | 2,212 | -0.13(-0.62%) |
Sep 24, 2018 | 20.78 | 20.78 | 20.67 | 20.75 | 3,286 | -0.13(-0.62%) |
Sep 21, 2018 | 20.96 | 20.96 | 20.88 | 20.88 | 1,638 | -0.03(-0.15%) |
Sep 20, 2018 | 20.91 | 20.91 | 20.91 | 20.91 | 618 | +0.15(+0.74%) |
Sep 19, 2018 | 20.91 | 20.91 | 20.75 | 20.75 | 783 | -0.16(-0.76%) |
Sep 18, 2018 | 20.87 | 20.91 | 20.74 | 20.91 | 11,628 | +0.15(+0.71%) |
Sep 17, 2018 | 20.90 | 20.90 | 20.77 | 20.77 | 5,867 | -0.10(-0.49%) |
Sep 14, 2018 | 20.87 | 20.87 | 20.87 | 20.87 | 764 | -0.03(-0.13%) |
Sep 13, 2018 | 20.90 | 20.90 | 20.90 | 20.90 | 2,250 | +0.09(+0.42%) |
Sep 12, 2018 | 20.78 | 20.85 | 20.78 | 20.81 | 8,085 | -0.04(-0.20%) |
Sep 11, 2018 | 20.79 | 20.85 | 20.75 | 20.85 | 2,143 | -0.01(-0.04%) |
Sep 10, 2018 | 20.83 | 20.86 | 20.83 | 20.86 | 506 | +0.12(+0.59%) |
Sep 07, 2018 | 20.83 | 20.83 | 20.74 | 20.74 | 6,025 | -0.11(-0.51%) |
Sep 06, 2018 | 20.84 | 20.84 | 20.84 | 20.84 | 156 | -0.09(-0.44%) |
Sep 05, 2018 | 20.96 | 20.96 | 20.94 | 20.94 | 1,785 | +0.04(+0.19%) |
Sep 04, 2018 | 20.97 | 21.00 | 20.90 | 20.90 | 1,043 | -0.10(-0.48%) |
Aug 31, 2018 | 21.00 | 21.00 | 21.00 | 0 | +0.06(+0.31%) | |
Aug 30, 2018 | 20.93 | 20.93 | 20.93 | 20.93 | 357 | -0.17(-0.82%) |
Aug 29, 2018 | 21.02 | 21.11 | 21.02 | 21.11 | 1,201 | +0.07(+0.35%) |
Aug 28, 2018 | 21.09 | 21.09 | 20.97 | 21.03 | 5,623 | +0.15(+0.71%) |
Aug 24, 2018 | 20.88 | 20.88 | 20.88 | 0 | -0.06(-0.27%) | |
Aug 23, 2018 | 20.94 | 20.94 | 20.94 | 20.94 | 207 | +0.06(+0.31%) |
Aug 22, 2018 | 20.97 | 20.97 | 20.88 | 20.88 | 903 | -0.09(-0.44%) |
Aug 21, 2018 | 20.97 | 20.97 | 20.97 | 20.97 | 1,461 | +0.19(+0.92%) |
Aug 20, 2018 | 20.78 | 20.78 | 20.78 | 20.78 | 713 | +0.15(+0.71%) |
Aug 17, 2018 | 20.63 | 20.63 | 20.63 | 20.63 | 328 | +0.03(+0.13%) |
Aug 16, 2018 | 20.60 | 20.60 | 20.60 | 20.60 | 175 | +0.26(+1.30%) |
Aug 14, 2018 | 20.34 | 20.34 | 20.34 | 0 | +0.00(+0.01%) | |
Aug 13, 2018 | 20.34 | 20.34 | 20.34 | 20.34 | 362 | -0.20(-0.99%) |
Aug 10, 2018 | 20.54 | 20.54 | 20.54 | 20.54 | 1,314 | -0.10(-0.49%) |
Aug 09, 2018 | 20.64 | 20.64 | 20.64 | 1 | +0.00(+0.00%) | |
Aug 08, 2018 | 20.64 | 20.64 | 20.63 | 20.64 | 9,805 | +0.06(+0.29%) |
Aug 06, 2018 | 20.58 | 20.58 | 20.58 | 0 | +0.11(+0.51%) | |
Aug 03, 2018 | 20.48 | 20.48 | 20.48 | 20.48 | 1,643 | +0.23(+1.13%) |